XLV - Health Care Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201989.6390.0588.5989.5689.567,722,800
Jan 22, 201989.4589.6288.8489.4689.4612,244,500
Jan 18, 201989.6890.1389.0190.0890.0813,367,500
Jan 17, 201988.0089.3987.9389.0289.028,731,600
Jan 16, 201988.5288.9088.1888.2488.248,288,900
Jan 15, 201986.9688.4286.9488.4088.4010,540,600
Jan 14, 201987.2887.3286.8386.8486.845,449,000
Jan 11, 201987.1187.8486.9587.8187.817,187,900
Jan 10, 201986.9687.5886.5287.5287.5210,396,800
Jan 09, 201987.3487.8687.0987.3587.3511,259,700
Jan 08, 201986.9887.2586.0086.9686.9613,371,000
Jan 07, 201985.9987.1085.7386.2986.2912,387,200
Jan 04, 201984.4586.4384.4185.9685.9616,262,600
Jan 03, 201985.3285.5083.2583.4783.4717,668,000
Jan 02, 201985.1885.8384.2785.2085.2014,179,900
Dec 31, 201885.7386.5985.6786.5186.5110,163,100
Dec 28, 201885.7086.4484.9085.2585.2515,770,600
Dec 27, 201883.2385.2082.1085.1585.1514,045,700
Dec 26, 201881.0084.3080.6184.2284.2220,575,100
Dec 24, 201882.1382.4480.6580.7080.7014,235,500
Dec 21, 201883.8585.2782.5182.6882.6828,909,200
Dec 21, 20180.38 Dividend
Dec 20, 201884.9185.2683.5084.1083.7225,321,600
Dec 19, 201886.6087.6484.5385.3084.9123,075,600
Dec 18, 201887.9488.1085.6086.4386.0424,712,500
Dec 17, 201888.0488.7886.5987.1986.8022,089,500
Dec 14, 201891.1691.2488.6988.9688.5619,422,700
Dec 13, 201892.2292.7391.4492.0691.6411,567,100
Dec 12, 201892.2093.1791.9191.9791.5512,581,000
Dec 11, 201891.6792.2890.5491.1990.7813,632,300
Dec 10, 201890.6191.2588.6590.9190.5015,372,000
Dec 07, 201892.6792.8090.1190.5690.1514,930,800
Dec 06, 201892.1292.9390.1492.9392.5118,492,900
Dec 04, 201895.3995.9293.1193.2892.8615,011,300
Dec 03, 201895.8195.8194.8695.4194.9812,158,200
Nov 30, 201893.9095.8793.8095.8795.4415,875,900
Nov 29, 201893.4394.5193.3093.9693.548,796,000
Nov 28, 201891.7293.6891.7093.6593.2311,870,400
Nov 27, 201890.2191.4589.8891.4591.049,262,000
Nov 26, 201890.3690.7589.9890.5190.107,141,200
Nov 23, 201889.0390.1888.9889.6489.233,939,500
Nov 21, 201890.3190.3289.4989.5189.119,345,100
Nov 20, 201890.3090.9789.8190.0289.6111,604,300
Nov 19, 201892.1392.1990.4790.8790.468,821,000
Nov 16, 201890.9692.4890.9192.0491.6211,323,200
Nov 15, 201889.6891.2388.8391.1290.7115,563,900
Nov 14, 201891.6191.6289.8990.3289.9111,664,000
Nov 13, 201892.0092.3790.7891.0590.6414,227,000
Nov 12, 201892.8192.9591.4891.6991.288,423,200
Nov 09, 201893.1193.2692.5092.9592.538,486,500
Nov 08, 201893.0093.5692.8793.2292.807,345,600
Nov 07, 201891.3593.2591.2993.1792.7513,310,600
Nov 06, 201889.9390.6189.8090.5190.107,980,500
Nov 05, 201889.3890.4589.3890.0589.647,783,500
Nov 02, 201890.6990.8488.6789.2688.8612,953,000
Nov 01, 201889.0089.9788.9789.8289.419,668,500
Oct 31, 201889.2989.6588.6388.7088.3013,460,700
Oct 30, 201887.6588.7287.2088.5888.1815,432,000
Oct 29, 201888.4389.0886.4187.6487.2414,024,300
Oct 26, 201887.6088.2286.3587.4287.0225,507,900
Oct 25, 201887.2889.0386.2788.4288.0215,725,100
Oct 24, 201890.2390.7587.1887.2986.9017,431,900
Oct 23, 201889.6090.7188.8890.2789.8615,424,500
Oct 22, 201891.5091.6790.3490.7690.358,288,300
Oct 19, 201892.5192.8391.3991.5191.1011,318,600
Oct 18, 201893.3693.3791.6192.3591.9314,455,600
Oct 17, 201892.8693.6492.3993.4192.9914,232,300
Oct 16, 201891.1493.0891.1392.9292.5013,505,900
Oct 15, 201890.9291.3290.3790.4490.0313,909,700
Oct 12, 201890.7791.4190.0291.0790.6620,797,300
Oct 11, 201891.9392.1489.0489.6989.2846,581,800
Oct 10, 201894.4094.5192.1292.1891.7622,549,300
Oct 09, 201894.0094.7493.7194.4193.987,463,900
Oct 08, 201894.1794.5293.4694.2593.8211,924,000
Oct 05, 201894.4894.9793.7094.2993.8612,291,000
Oct 04, 201895.2695.3093.9194.4093.9710,976,400
Oct 03, 201895.8396.0095.1895.3394.906,367,500
Oct 02, 201895.6295.7095.3395.5195.085,572,700
Oct 01, 201895.5196.0695.3495.6295.197,307,100
Sep 28, 201894.6795.2194.6395.1594.725,995,800
Sep 27, 201894.5195.1294.4094.8694.437,168,800
Sep 26, 201894.3595.1294.1894.3893.9510,880,500
Sep 25, 201894.5994.7394.0794.1793.745,215,900
Sep 24, 201894.2194.6594.0894.4694.035,392,600
Sep 21, 201894.3994.4894.0794.2793.848,579,100
Sep 21, 20180.367 Dividend
Sep 20, 201893.8794.5793.8194.5193.725,083,000
Sep 19, 201893.6793.8793.5093.6092.824,186,600
Sep 18, 201893.1993.9793.0593.7392.945,422,900
Sep 17, 201893.5393.5493.0893.1992.415,543,000
Sep 14, 201893.9293.9293.3693.5392.755,929,000
Sep 13, 201893.0993.8493.0093.8493.0510,603,800
Sep 12, 201892.2992.8692.1192.6991.9111,056,600
Sep 11, 201892.1592.4191.8492.2391.465,683,900
Sep 10, 201892.7892.9592.2292.3191.544,234,000
Sep 07, 201892.1992.6492.0592.5591.775,591,100
Sep 06, 201892.4092.6091.8592.4191.645,940,300
Sep 05, 201891.9792.4191.8092.4191.6410,218,900
Sep 04, 201892.7092.7691.8292.0491.276,875,500
Aug 31, 201892.5892.8692.4092.7892.005,808,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...